Wuhan DDMC Culture Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	5.750	5.920	5.700	5.850	5.850	12,155,502
2022-02-07	6.390	6.530	5.750	5.780	5.780	21,855,200
2022-01-28	6.210	6.440	6.100	6.390	6.390	7,639,500
2022-01-27	6.320	6.400	6.050	6.090	6.090	7,405,689
2022-01-26	6.440	6.600	6.280	6.320	6.320	6,682,888
2022-01-25	6.830	6.830	6.360	6.380	6.380	11,808,247
2022-01-24	6.920	6.990	6.710	6.870	6.870	7,273,400
2022-01-21	6.920	7.270	6.880	6.900	6.900	10,460,833
2022-01-20	7.200	7.260	6.930	6.930	6.930	14,545,400
2022-01-19	7.250	7.420	7.200	7.250	7.250	12,153,585
2022-01-18	7.550	7.900	7.260	7.320	7.320	14,964,228
2022-01-17	7.130	7.600	7.130	7.510	7.510	16,714,625
2022-01-14	7.260	7.360	7.100	7.280	7.280	13,733,802
2022-01-13	7.270	7.430	7.200	7.280	7.280	16,164,109
2022-01-12	7.180	7.350	7.080	7.270	7.270	24,367,383
2022-01-11	8.100	8.360	7.300	7.490	7.490	42,440,460
2022-01-10	7.090	7.720	7.080	7.720	7.720	27,658,769
2022-01-07	7.060	7.710	6.870	7.020	7.020	37,257,054
2022-01-06	7.050	7.100	6.810	7.010	7.010	15,178,299
2022-01-05	7.120	7.560	6.920	7.030	7.030	18,611,523
2022-01-04	6.720	7.110	6.500	7.030	7.030	17,663,694
2021-12-31	6.510	6.780	6.510	6.700	6.700	8,420,102
2021-12-30	6.290	6.660	6.220	6.620	6.620	14,018,253
2021-12-29	6.100	6.300	6.000	6.260	6.260	9,135,202
2021-12-28	6.010	6.240	6.010	6.100	6.100	6,818,961
2021-12-27	6.130	6.200	5.960	6.140	6.140	6,232,800
2021-12-24	6.300	6.300	6.080	6.110	6.110	6,130,464
2021-12-23	6.360	6.390	6.230	6.290	6.290	6,984,279
2021-12-22	6.230	6.430	6.220	6.350	6.350	8,149,800
2021-12-21	6.160	6.290	6.130	6.260	6.260	8,811,027
2021-12-20	6.240	6.300	6.150	6.170	6.170	7,796,300
2021-12-17	6.180	6.280	6.120	6.240	6.240	7,164,700
2021-12-16	6.130	6.250	6.070	6.210	6.210	8,366,535
2021-12-15	6.010	6.210	5.930	6.120	6.120	8,804,720
2021-12-14	5.870	6.100	5.860	6.060	6.060	10,809,744
2021-12-13	5.920	5.970	5.850	5.870	5.870	6,683,056
2021-12-10	5.840	5.940	5.740	5.920	5.920	7,595,111
2021-12-09	5.710	5.850	5.710	5.840	5.840	6,298,204
2021-12-08	5.730	5.760	5.660	5.730	5.730	5,203,213
2021-12-07	5.710	5.770	5.680	5.720	5.720	4,056,265
2021-12-06	5.760	5.790	5.690	5.690	5.690	5,576,885
2021-12-03	5.780	5.810	5.710	5.770	5.770	4,978,774
2021-12-02	5.870	5.890	5.760	5.780	5.780	5,197,097
2021-12-01	5.730	5.870	5.710	5.850	5.850	5,646,664
2021-11-30	5.800	5.830	5.680	5.740	5.740	6,355,037
2021-11-29	5.860	5.930	5.740	5.790	5.790	5,939,987
2021-11-26	6.180	6.180	5.980	6.000	6.000	5,728,187
2021-11-25	6.370	6.400	6.120	6.150	6.150	8,264,577
2021-11-24	6.320	6.470	6.260	6.340	6.340	5,197,179
2021-11-23	6.450	6.530	6.310	6.370	6.370	6,558,279
2021-11-22	6.830	6.830	6.430	6.480	6.480	6,769,300
2021-11-19	6.560	6.710	6.560	6.660	6.660	4,791,066
2021-11-18	6.720	6.790	6.590	6.600	6.600	4,712,918
2021-11-17	6.720	6.830	6.630	6.720	6.720	5,165,297
2021-11-16	6.830	6.980	6.720	6.740	6.740	7,160,565
2021-11-15	6.810	6.880	6.600	6.790	6.790	7,618,156
2021-11-12	6.630	6.790	6.550	6.700	6.700	5,171,910
2021-11-11	6.530	6.790	6.500	6.680	6.680	6,747,279
2021-11-10	6.450	6.590	6.430	6.540	6.540	5,676,962
2021-11-09	6.370	6.560	6.330	6.470	6.470	8,459,900

← NewerPage 20 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-08-23	0.0230 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.